KGP.L - Kingspan Group plc

LSE - LSE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 27, 202055.7556.3055.4056.0556.051,945
May 26, 202056.1057.3355.4556.1056.10138,646
May 22, 202052.6553.9552.4553.4053.40178,993
May 21, 202051.6554.1551.1553.6053.60151,970
May 20, 202050.2052.3549.1251.9551.9578,675
May 19, 202050.6050.9149.5050.0050.0052,275
May 18, 202048.3051.3048.3050.5550.5589,749
May 15, 202047.6849.5247.6448.9248.9265,818
May 14, 202047.6647.9046.8047.6047.60135,189
May 13, 202047.5248.8047.1448.0048.0040,487
May 12, 202049.4650.2047.5848.1048.1061,617
May 11, 202049.7650.6049.4049.6849.6855,743
May 07, 202046.8049.0846.8048.6848.6879,241
May 06, 202046.3646.9045.8446.4646.4638,026
May 05, 202044.6646.4644.6646.1846.1863,692
May 04, 202045.7646.2444.1244.1244.12148,419
May 01, 202046.5247.4646.0046.0046.004,633
Apr 30, 202050.0050.0045.9646.6246.62151,836
Apr 29, 202046.2248.6446.0848.2048.2059,658
Apr 28, 202045.7845.9444.7045.5645.5698,240
Apr 27, 202045.9845.9844.7245.3845.38123,508
Apr 24, 202043.0846.1042.9645.4045.40145,540
Apr 23, 202044.5044.8043.3843.4843.4878,868
Apr 22, 202042.8844.2442.3044.0044.0094,709
Apr 21, 202043.3443.3442.6042.9842.9844,942
Apr 20, 202045.0645.0843.1843.4043.4068,251
Apr 17, 202044.6045.6444.0044.6044.60111,306
Apr 16, 202044.7245.2643.2243.9443.9469,464
Apr 15, 202044.5245.4642.8844.2044.2077,668
Apr 14, 202047.5247.5244.6644.8844.8836,453
Apr 09, 202045.9247.0645.9046.6046.6068,987
Apr 08, 202044.0845.6843.8045.6445.64107,665
Apr 07, 202046.9847.5343.9844.4844.48165,635
Apr 06, 202045.6246.5444.4045.6045.60138,024
Apr 03, 202045.4046.6443.8043.9043.9048,489
Apr 02, 202047.2447.7245.9046.0646.0693,522
Apr 01, 20204,738.004,784.004,530.004,600.004,600.0074,638
Mar 31, 20204,668.004,938.004,480.004,870.004,870.00138,447
Mar 30, 20204,656.004,857.804,432.004,646.004,646.0057,644
Mar 27, 20204,912.004,954.004,558.004,660.004,660.00197,141
Mar 26, 20204,656.005,060.004,552.005,060.005,060.00121,061
Mar 26, 20200.335 Dividend
Mar 25, 202048.7049.5844.9448.0047.67117,870
Mar 24, 202043.6847.7442.3047.7447.41218,317
Mar 23, 202040.3842.4039.0242.4042.10108,586
Mar 20, 202042.8443.2641.2842.8242.5295,473
Mar 19, 202039.1042.7237.3039.0238.75199,871
Mar 18, 202043.6045.2038.4240.5640.28241,738
Mar 17, 202045.8847.1440.7245.4045.08202,157
Mar 16, 202045.8646.6041.6845.3845.06172,319
Mar 13, 202046.1450.5546.0847.4447.11215,106
Mar 12, 202049.0249.0644.3445.3445.02168,064
Mar 11, 202053.5054.1050.3550.8550.50235,003
Mar 10, 202053.9055.7552.4052.8052.43151,628
Mar 09, 202052.8554.3552.6553.1052.73139,745
Mar 06, 20205,705.005,765.005,550.005,635.005,595.6779,893
Mar 05, 20205,990.005,995.005,760.005,795.005,754.5687,538
Mar 04, 20205,865.005,995.005,815.005,905.005,863.7990,276
Mar 03, 20205,935.006,045.005,885.005,920.005,878.68159,698
Mar 02, 20205,775.005,920.005,710.005,850.005,809.17137,630
Feb 28, 202057.5058.5556.2557.3056.90200,540
Feb 27, 202059.5559.6557.7558.6558.2491,201
Feb 26, 202060.5060.9058.9060.5060.08120,401
Feb 25, 202062.9063.4060.6060.6060.18196,204
Feb 24, 202063.1063.6061.6061.8561.42129,916
Feb 21, 202062.7065.3062.2564.0063.55129,922
Feb 20, 202062.6064.0062.2163.4563.01112,817
Feb 19, 202061.1062.8561.1062.6062.1677,297
Feb 18, 202060.5061.7560.4061.1060.6780,847
Feb 17, 202060.3061.3060.0061.3060.8740,695
Feb 14, 202060.0560.0559.5560.0059.58307,747
Feb 13, 202058.9559.7658.8059.6259.20182,255
Feb 12, 202059.6060.3557.6959.4559.04209,944
Feb 11, 202059.0060.0558.1559.6559.2363,668
Feb 10, 202058.2558.2557.1557.9057.5063,094
Feb 07, 202059.0059.0057.6057.7057.3061,277
Feb 06, 202056.2058.7556.2058.1057.6995,790
Feb 05, 202057.4557.6056.1056.8056.4059,345
Feb 04, 202057.0057.1056.1056.3555.9644,567
Feb 03, 202057.0557.0555.6556.6556.2587,140
Jan 31, 202055.5056.8555.4055.8055.4145,323
Jan 30, 202056.7557.3555.8055.8055.4133,324
Jan 29, 202056.8057.8556.6557.5057.10156,465
Jan 28, 202056.8057.1555.9556.7056.3028,043
Jan 27, 202057.1557.1556.4556.7556.3528,132
Jan 24, 202056.3057.5056.2557.1556.7524,941
Jan 23, 202056.7556.8055.5556.0055.6133,726
Jan 22, 202056.5058.1356.5057.0556.6576,578
Jan 21, 202055.1556.9555.1556.3555.9641,363
Jan 20, 202054.2055.8054.2055.0054.6244,160
Jan 17, 202053.4054.6053.2554.5554.1748,473
Jan 16, 202053.5053.9052.6053.1552.7875,616
Jan 15, 202054.1055.0053.9054.0053.6251,791
Jan 14, 202053.6554.4053.6054.2053.8249,827
Jan 13, 202054.1555.0853.7553.9053.5288,665
Jan 10, 202055.5055.5053.9054.1053.7276,985
Jan 09, 202055.2055.5554.1555.4555.0681,120
Jan 08, 202054.2055.3053.8055.2554.86139,403
Jan 07, 202054.8055.0553.7554.4554.0718,201
Jan 06, 202054.6054.6653.7554.6554.2757,063
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...